iShares Investment Grade Corporate Bond BuyWrite Strategy ETF (LQDW)
BATS: LQDW · Real-Time Price · USD
25.25
-0.04 (-0.16%)
At close: Jul 11, 2025, 4:00 PM
25.20
-0.05 (-0.20%)
After-hours: Jul 11, 2025, 4:40 PM EDT
LQDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 25.27 | 25.27 | 25.23 | 25.25 | - | -0.16% | 43,273 |
| Jul 10, 2025 | 25.26 | 25.30 | 25.24 | 25.29 | 25.29 | 0.12% | 73,352 |
| Jul 9, 2025 | 25.23 | 25.27 | 25.22 | 25.26 | 25.26 | 0.24% | 27,770 |
| Jul 8, 2025 | 25.26 | 25.26 | 25.18 | 25.20 | 25.20 | -0.12% | 180,923 |
| Jul 7, 2025 | 25.26 | 25.26 | 25.22 | 25.23 | 25.23 | -0.12% | 67,989 |
| Jul 3, 2025 | 25.27 | 25.27 | 25.23 | 25.26 | 25.26 | - | 58,956 |
| Jul 2, 2025 | 25.35 | 25.35 | 25.21 | 25.26 | 25.26 | -1.14% | 53,601 |
| Jul 1, 2025 | 25.56 | 25.56 | 25.51 | 25.55 | 25.26 | 0.12% | 46,485 |
| Jun 30, 2025 | 25.53 | 25.53 | 25.49 | 25.52 | 25.23 | 0.24% | 61,050 |
| Jun 27, 2025 | 25.45 | 25.51 | 25.45 | 25.46 | 25.17 | -0.12% | 50,813 |
| Jun 26, 2025 | 25.48 | 25.49 | 25.42 | 25.49 | 25.20 | 0.16% | 14,003 |
| Jun 25, 2025 | 25.46 | 25.46 | 25.41 | 25.45 | 25.16 | - | 29,884 |
| Jun 24, 2025 | 25.41 | 25.45 | 25.39 | 25.45 | 25.16 | 0.20% | 33,684 |
| Jun 23, 2025 | 25.32 | 25.43 | 25.32 | 25.40 | 25.11 | 0.16% | 122,392 |
| Jun 20, 2025 | 25.35 | 25.36 | 25.30 | 25.36 | 25.07 | 0.04% | 37,256 |
| Jun 18, 2025 | 25.37 | 25.37 | 25.33 | 25.35 | 25.06 | - | 37,746 |
| Jun 17, 2025 | 25.38 | 25.38 | 25.32 | 25.35 | 25.06 | 0.04% | 32,699 |
| Jun 16, 2025 | 25.33 | 25.34 | 25.31 | 25.34 | 25.05 | 0.04% | 51,517 |
| Jun 13, 2025 | 25.26 | 25.33 | 25.26 | 25.33 | 25.04 | 0.16% | 37,049 |
| Jun 12, 2025 | 25.25 | 25.33 | 25.25 | 25.29 | 25.00 | -0.16% | 50,521 |
| Jun 11, 2025 | 25.34 | 25.34 | 25.27 | 25.33 | 25.04 | 0.12% | 44,835 |
| Jun 10, 2025 | 25.31 | 25.31 | 25.27 | 25.30 | 25.01 | - | 19,381 |
| Jun 9, 2025 | 25.30 | 25.32 | 25.26 | 25.30 | 25.01 | 0.12% | 89,043 |
| Jun 6, 2025 | 25.48 | 25.48 | 25.26 | 25.27 | 24.98 | 0.08% | 37,025 |
| Jun 5, 2025 | 25.22 | 25.31 | 25.22 | 25.25 | 24.96 | 0.08% | 81,237 |
| Jun 4, 2025 | 25.21 | 25.28 | 25.21 | 25.23 | 24.94 | -0.06% | 59,422 |
| Jun 3, 2025 | 25.27 | 25.27 | 25.23 | 25.25 | 24.96 | -1.73% | 73,362 |
| Jun 2, 2025 | 25.69 | 25.69 | 25.60 | 25.69 | 24.95 | - | 65,069 |
| May 30, 2025 | 25.69 | 25.69 | 25.63 | 25.69 | 24.95 | 0.12% | 29,323 |
| May 29, 2025 | 25.68 | 25.68 | 25.63 | 25.66 | 24.92 | 0.12% | 24,517 |
| May 28, 2025 | 25.64 | 25.64 | 25.58 | 25.63 | 24.90 | - | 27,389 |
| May 27, 2025 | 25.63 | 25.64 | 25.54 | 25.63 | 24.90 | 0.43% | 88,934 |
| May 23, 2025 | 25.51 | 25.54 | 25.47 | 25.52 | 24.79 | 0.12% | 69,903 |
| May 22, 2025 | 25.40 | 25.50 | 25.40 | 25.49 | 24.76 | 0.24% | 57,849 |
| May 21, 2025 | 25.56 | 25.56 | 25.41 | 25.43 | 24.70 | -0.63% | 54,316 |
| May 20, 2025 | 25.65 | 25.65 | 25.55 | 25.59 | 24.86 | -0.04% | 68,934 |
| May 19, 2025 | 25.45 | 25.60 | 25.45 | 25.60 | 24.87 | 0.01% | 29,392 |
| May 16, 2025 | 25.66 | 25.66 | 25.56 | 25.60 | 24.86 | -0.01% | 61,715 |
| May 15, 2025 | 25.61 | 25.61 | 25.53 | 25.60 | 24.87 | 0.23% | 74,673 |
| May 14, 2025 | 25.61 | 25.61 | 25.52 | 25.54 | 24.81 | -0.05% | 63,500 |
| May 13, 2025 | 25.54 | 25.57 | 25.53 | 25.55 | 24.82 | 0.25% | 70,749 |
| May 12, 2025 | 25.56 | 25.56 | 25.49 | 25.49 | 24.76 | -0.20% | 42,689 |
| May 9, 2025 | 25.47 | 25.55 | 25.47 | 25.54 | 24.81 | 0.16% | 9,589 |
| May 8, 2025 | 25.45 | 25.55 | 25.45 | 25.50 | 24.77 | -0.12% | 40,551 |
| May 7, 2025 | 25.55 | 25.58 | 25.50 | 25.53 | 24.80 | 0.16% | 29,004 |
| May 6, 2025 | 25.41 | 25.50 | 25.41 | 25.49 | 24.76 | 0.04% | 43,054 |
| May 5, 2025 | 25.45 | 25.48 | 25.43 | 25.48 | 24.75 | - | 18,567 |
| May 2, 2025 | 25.47 | 25.48 | 25.43 | 25.48 | 24.75 | -2.08% | 21,661 |
| May 1, 2025 | 26.06 | 26.06 | 26.00 | 26.02 | 24.73 | 0.03% | 19,756 |
| Apr 30, 2025 | 26.03 | 26.03 | 25.98 | 26.01 | 24.72 | -0.05% | 19,938 |